Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 175.07 175.70 171.26 171.81 2,414,406 -4.20(-2.39%)
Feb 27, 2019 175.24 176.66 173.59 176.01 1,358,799 +0.89(+0.51%)
Feb 26, 2019 173.84 176.06 171.93 175.12 2,111,517 +0.97(+0.56%)
Feb 25, 2019 174.60 175.70 173.18 174.15 1,164,214 +0.77(+0.44%)
Feb 22, 2019 171.50 173.45 170.43 173.38 1,136,300 +2.59(+1.52%)
Feb 21, 2019 170.15 172.58 168.69 170.79 1,237,695 +0.03(+0.02%)
Feb 20, 2019 169.85 171.12 168.85 170.76 1,026,483 +0.72(+0.42%)
Feb 19, 2019 169.45 170.56 167.81 170.04 1,222,990 +0.36(+0.21%)
Feb 15, 2019 168.29 169.70 167.12 169.68 1,208,700 +1.70(+1.01%)
Feb 14, 2019 166.16 170.11 165.93 167.98 1,364,963 +0.95(+0.57%)
Feb 13, 2019 165.42 167.65 163.33 167.03 1,825,509 +1.69(+1.02%)
Feb 12, 2019 160.49 165.49 160.15 165.34 2,265,324 +6.37(+4.01%)
Feb 11, 2019 158.41 160.56 156.91 158.97 1,489,288 +1.26(+0.80%)
Feb 08, 2019 155.18 158.46 155.18 157.71 1,077,500 +1.41(+0.90%)
Feb 07, 2019 155.69 156.41 153.76 156.30 662,565 -0.72(-0.46%)
Feb 06, 2019 156.20 157.34 154.47 157.02 1,178,536 +0.82(+0.52%)
Feb 05, 2019 153.40 156.68 153.00 156.20 1,124,977 +3.29(+2.15%)
Feb 04, 2019 151.00 153.54 150.77 152.91 870,223 +2.40(+1.59%)
Feb 01, 2019 151.09 151.95 149.44 150.51 978,300 -0.56(-0.37%)
Jan 31, 2019 146.18 151.37 146.00 151.07 1,466,547 +4.69(+3.20%)
Jan 30, 2019 146.91 147.54 145.27 146.38 767,820 +1.16(+0.80%)
Jan 29, 2019 147.92 147.99 144.46 145.22 1,181,163 -2.89(-1.95%)
Jan 28, 2019 147.90 149.71 146.37 148.11 925,956 -1.32(-0.88%)
Jan 25, 2019 149.70 150.33 148.39 149.43 1,176,300 +1.28(+0.86%)
Jan 24, 2019 150.96 151.49 146.90 148.15 1,090,682 -2.63(-1.74%)
Jan 23, 2019 148.73 151.06 148.23 150.78 1,252,247 +2.75(+1.86%)
Jan 22, 2019 147.35 148.76 146.50 148.03 1,031,625 +0.37(+0.25%)
Jan 18, 2019 145.26 147.69 145.19 147.66 1,258,500 +3.76(+2.61%)
Jan 17, 2019 144.42 145.16 143.53 143.90 1,168,221 -0.30(-0.21%)
Jan 16, 2019 147.08 147.59 143.62 144.20 1,625,973 -2.92(-1.98%)
Jan 15, 2019 142.09 147.20 141.38 147.12 2,141,612 +2.93(+2.03%)
Jan 14, 2019 145.30 146.63 144.05 144.19 2,044,948 -2.51(-1.71%)
Jan 11, 2019 146.52 148.04 144.51 146.70 1,522,200 -2.18(-1.46%)
Jan 10, 2019 149.35 151.80 148.24 148.88 1,358,464 -1.46(-0.97%)
Jan 09, 2019 148.78 150.96 147.72 150.34 1,776,577 +3.54(+2.41%)
Jan 08, 2019 146.38 147.89 142.76 146.80 1,298,324 +3.06(+2.13%)
Jan 07, 2019 139.40 146.17 138.94 143.74 1,914,728 +4.83(+3.48%)
Jan 04, 2019 133.01 139.69 131.58 138.91 2,043,100 +8.24(+6.31%)
Jan 03, 2019 135.09 135.72 129.33 130.67 2,009,497 -5.49(-4.03%)
Jan 02, 2019 133.96 137.54 133.66 136.16 2,128,730 -0.97(-0.71%)
Dec 31, 2018 133.52 137.13 132.91 137.13 2,537,300 -21.25(-13.42%)
Dec 28, 2018 155.31 159.46 154.15 158.38 1,690,000 +4.08(+2.64%)
Dec 27, 2018 150.22 154.49 148.87 154.30 965,049 +1.43(+0.94%)
Dec 26, 2018 144.95 153.40 144.18 152.87 1,456,219 +8.31(+5.75%)
Dec 24, 2018 143.77 147.19 141.91 144.56 903,600 -0.43(-0.30%)
Dec 21, 2018 152.85 154.03 143.86 144.99 3,205,600 -8.08(-5.28%)
Dec 20, 2018 156.57 157.23 148.81 153.07 2,249,323 -3.69(-2.35%)
Dec 19, 2018 154.84 160.07 154.84 156.76 1,611,130 +2.36(+1.53%)
Dec 18, 2018 155.01 157.00 153.13 154.40 1,181,870 +1.47(+0.96%)
Dec 17, 2018 157.75 157.99 151.99 152.93 2,241,053 -5.65(-3.56%)
Dec 14, 2018 159.42 162.49 158.45 158.58 1,323,500 -2.83(-1.75%)
Dec 13, 2018 163.25 164.72 160.57 161.41 1,108,212 -1.21(-0.74%)
Dec 12, 2018 166.00 167.00 161.66 162.62 2,230,879 -1.88(-1.14%)
Dec 11, 2018 166.29 169.25 162.58 164.50 1,939,150 +1.14(+0.70%)
Dec 10, 2018 158.06 164.53 157.77 163.36 1,241,009 +4.15(+2.61%)
Dec 07, 2018 161.97 163.31 157.18 159.21 1,305,900 -3.29(-2.02%)
Dec 06, 2018 155.10 162.80 153.00 162.50 2,054,605 +3.98(+2.51%)
Dec 04, 2018 162.47 164.50 157.45 158.52 2,297,900 -5.11(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.